Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2005 | MYR | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | +0.005 (+1.28%) | 88,500 |
17 Aug 2005 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 57,000 |
16 Aug 2005 | MYR | 0.395 | 0.395 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 43,000 |
15 Aug 2005 | MYR | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 27,200 |
12 Aug 2005 | MYR | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 231,400 |
11 Aug 2005 | MYR | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 71,600 |
10 Aug 2005 | MYR | 0.41 | 0.41 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 120,500 |
9 Aug 2005 | MYR | 0.415 | 0.415 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 68,000 |
8 Aug 2005 | MYR | 0.4 | 0.41 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 81,000 |
5 Aug 2005 | MYR | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 92,000 |
4 Aug 2005 | MYR | 0.4 | 0.4 | 0.39 | 0.395 | 0.395 | -0.015 (-3.66%) | 59,400 |
3 Aug 2005 | MYR | 0.4 | 0.41 | 0.395 | 0.41 | 0.41 | +0.015 (+3.80%) | 82,300 |
2 Aug 2005 | MYR | 0.4 | 0.4 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 57,800 |
1 Aug 2005 | MYR | 0.39 | 0.4 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 73,000 |
29 Jul 2005 | MYR | 0.39 | 0.395 | 0.385 | 0.395 | 0.395 | +0.015 (+3.95%) | 20,000 |
28 Jul 2005 | MYR | 0.385 | 0.39 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 119,600 |
27 Jul 2005 | MYR | 0.385 | 0.385 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 26,000 |
26 Jul 2005 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | +0.005 (+1.30%) | 5,000 |
25 Jul 2005 | MYR | 0.385 | 0.395 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 26,800 |
22 Jul 2005 | MYR | 0.38 | 0.4 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 138,400 |
21 Jul 2005 | MYR | 0.395 | 0.395 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 35,300 |
20 Jul 2005 | MYR | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 184,800 |
19 Jul 2005 | MYR | 0.395 | 0.395 | 0.385 | 0.395 | 0.395 | +0.005 (+1.28%) | 106,000 |
18 Jul 2005 | MYR | 0.39 | 0.395 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 50,000 |
15 Jul 2005 | MYR | 0.395 | 0.395 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 43,200 |
14 Jul 2005 | MYR | 0.39 | 0.4 | 0.385 | 0.395 | 0.395 | +0.01 (+2.60%) | 220,300 |
13 Jul 2005 | MYR | 0.39 | 0.39 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 90,000 |
12 Jul 2005 | MYR | 0.39 | 0.395 | 0.385 | 0.39 | 0.39 | +0.005 (+1.30%) | 104,000 |
11 Jul 2005 | MYR | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 58,000 |
8 Jul 2005 | MYR | 0.385 | 0.39 | 0.385 | 0.39 | 0.39 | +0.005 (+1.30%) | 107,100 |